CTCP Viễn thông VTC (vtc)

27.10
2.40
(9.72%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		16.40 197.59% 362,300 -16,300 -0.3
8.20
27.10
27.10
2 tháng
(2025-10-06) 		15.90 180.68% 402,600 -18,500 -0.3
7.70
27.10
27.10
3 tháng
(2025-09-08) 		16.20 190.59% 421,800 -20,600 -0.3
7.70
27.10
27.10
6 tháng
(2025-06-09) 		16.80 212.66% 616,100 -12,300 -0.3
7.70
27.10
27.10
12 tháng
(2024-12-10) 		16.91 216.92% 969,296 28,640 0.1
7
27.10
27.10
24 tháng
(2023-12-18) 		17 220.93% 2,357,192 -14,126 -0.3
7
27.10
27.10
36 tháng
(2022-12-21) 		14.82 150.02% 2,810,042 -113,791 -1.3
7
27.10
27.10
60 tháng
(2020-12-31) 		17.80 258.11% 4,858,426 -13,110 0.1
6.90
27.10
27.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/12/2015
3.43
 0 3.43 3.43 3.43 0 0 0
04/12/2015
3.43
 0 3.43 3.43 3.43 0 0 0
03/12/2015
3.43
 0 3.43 3.43 3.43 0 0 0
02/12/2015
3.43
 0 3.43 3.43 3.43 0 0 0
01/12/2015
3.43
 0 3.43 3.43 3.43 0 0 0
30/11/2015
3.43
 0 3.43 3.43 3.43 0 0 0
27/11/2015
3.43
 0 3.43 3.43 3.43 0 0 0
26/11/2015
3.43
 0 3.43 3.43 3.43 0 0 0
25/11/2015
3.43
 0 3.43 3.43 3.43 0 0 0
24/11/2015
3.43
 2,000 3.82 3.82 3.43 0 0 0
23/11/2015
3.82
 5,000 3.54 3.82 3.82 5,000 98 0.0
20/11/2015
3.54
 2,000 3.54 3.54 3.54 0 0 0
19/11/2015
3.54
 6,804 3.54 3.54 3.54 0 700 -0.0
18/11/2015
3.54
 10,000 3.93 3.93 3.54 0 0 0
17/11/2015
3.93
 100 3.60 3.93 3.93 100 0 0.0
16/11/2015
3.60
 2,400 3.60 3.60 3.60 500 47 0.0
13/11/2015
3.60
 700 3.60 3.60 3.54 0 0 0
12/11/2015
3.60
 0 3.60 3.60 3.60 0 0 0
11/11/2015
3.60
 0 3.60 3.60 3.60 0 0 0
10/11/2015
3.60
 11,900 3.60 3.60 3.60 0 0 0
09/11/2015
3.60
 0 3.60 3.60 3.60 0 0 0
06/11/2015
3.60
 2 3.60 3.60 3.60 0 0 0
05/11/2015
3.60
 7,700 3.27 3.60 3.43 0 0 0
04/11/2015
3.27
 6,110 3.00 3.27 3.05 0 0 0
03/11/2015
3.00
 0 3.00 3.00 3.00 0 0 0
02/11/2015
3.00
 0 3.00 3.00 3.00 0 0 0
30/10/2015
3.00
 3,900 2.73 3.00 2.89 0 0 0
29/10/2015
2.73
 2,200 2.51 2.73 2.29 0 0 0
28/10/2015
2.51
 0 2.51 2.51 2.51 0 0 0
27/10/2015
2.51
 100 2.73 2.73 2.51 0 0 0
26/10/2015
2.73
 24 2.73 2.73 2.73 0 0 0
23/10/2015
2.73
 0 2.73 2.73 2.73 0 0 0
22/10/2015
2.73
 100 2.89 2.89 2.73 0 0 0
21/10/2015
2.89
 181 3.16 3.16 2.89 0 0 0
20/10/2015
3.16
 200 3.22 3.22 3.16 0 0 0
19/10/2015
3.22
 0 3.22 3.22 3.22 0 0 0
16/10/2015
3.22
 8 3.22 3.22 3.22 0 0 0
15/10/2015
3.22
 200 3.27 3.27 3.22 0 100 -0.0
14/10/2015
3.27
 18 3.27 3.27 3.27 0 0 0
13/10/2015
3.27
 40 3.27 3.27 3.27 0 0 0
12/10/2015
3.27
 610 3.43 3.43 3.27 0 0 0
09/10/2015
3.43
 1,400 3.43 3.43 3.43 0 1,100 -0.0
08/10/2015
3.43
 4,235 3.43 3.43 3.11 0 0 0
07/10/2015
3.43
 100 3.43 3.43 3.43 0 41 -0.0
06/10/2015
3.43
 220 3.16 3.43 2.89 100 0 0.0
05/10/2015
3.16
 2,004 3.27 3.27 3.16 0 140 -0.0
02/10/2015
3.27
 800 3.38 3.38 3.27 0 0 0
01/10/2015
3.38
 100 3.38 3.38 3.38 0 100 -0.0
30/09/2015
3.38
 600 3.16 3.38 3.16 0 0 0
29/09/2015
3.16
 0 3.16 3.16 3.16 0 0 0
28/09/2015
3.16
 0 3.16 3.16 3.16 0 0 0
25/09/2015
3.16
 1,000 2.94 3.16 3.16 0 0 0
24/09/2015
2.94
 15 2.94 2.94 2.94 0 0 0
23/09/2015
2.94
 224 3.27 3.27 2.94 0 0 0
22/09/2015
3.27
 2,500 3.38 3.38 3.27 0 0 0
21/09/2015
3.38
 0 3.38 3.38 3.38 0 0 0
18/09/2015
3.38
 1,700 3.38 3.38 3.38 0 0 0
17/09/2015
3.38
 0 3.38 3.38 3.38 0 0 0
16/09/2015
3.38
 9,100 3.38 3.38 3.38 0 0 0
15/09/2015
3.38
 3,000 3.43 3.43 3.38 0 0 0
14/09/2015
3.43
 0 3.43 3.43 3.43 0 0 0
11/09/2015
3.43
 0 3.43 3.43 3.43 0 0 0
10/09/2015
3.43
 200 3.43 3.43 3.43 0 0 0
09/09/2015
3.43
 0 3.43 3.43 3.43 0 0 0
08/09/2015
3.43
 400 3.43 3.43 3.43 0 0 0
07/09/2015
3.43
 0 3.43 3.43 3.43 0 0 0
04/09/2015
3.43
 2,500 3.43 3.43 3.43 0 0 0
03/09/2015
3.43
 0 3.43 3.43 3.43 0 0 0
01/09/2015
3.43
 2,300 3.43 3.43 3.43 0 0 0
31/08/2015
3.43
 0 3.43 3.43 3.43 0 0 0
28/08/2015
3.43
 0 3.43 3.43 3.43 0 0 0
27/08/2015
3.43
 6,500 3.43 3.43 3.43 0 200 -0.0
26/08/2015
3.43
 0 3.43 3.43 3.43 0 0 0
25/08/2015
3.43
 0 3.43 3.43 3.43 0 0 0
24/08/2015
3.43
 0 3.43 3.43 3.43 0 0 0
21/08/2015
3.43
 300 3.49 3.49 3.43 0 300 -0.0
20/08/2015
3.49
 0 3.49 3.49 3.49 0 0 0
19/08/2015
3.49
 2,300 3.71 3.71 3.49 0 2,200 -0.0
18/08/2015
3.71
 21 3.71 3.71 3.71 0 0 0
17/08/2015
3.71
 11 3.71 3.71 3.71 0 0 0
14/08/2015
3.71
 0 3.71 3.71 3.71 0 0 0
13/08/2015
3.71
 0 3.71 3.71 3.71 0 0 0
12/08/2015
3.71
 0 3.71 3.71 3.71 0 0 0
11/08/2015
3.71
 0 3.71 3.71 3.71 0 0 0
10/08/2015
3.71
 3 3.71 3.71 3.71 0 0 0
07/08/2015
3.71
 0 3.71 3.71 3.71 0 0 0
06/08/2015
3.71
 7,100 3.71 3.82 3.71 0 0 0
05/08/2015
3.71
 200 3.82 3.82 3.60 0 0 0
04/08/2015
3.82
 2,100 3.60 3.82 3.60 0 0 0
03/08/2015
3.60
 13,300 3.27 3.60 3.27 0 0 0
31/07/2015
3.27
 2,290 3.27 3.27 3.22 0 679 -0.0
30/07/2015
3.27
 1,090 3.27 3.27 3.22 0 600 -0.0
29/07/2015
3.27
 2,920 3.22 3.27 3.16 0 600 -0.0
28/07/2015
3.22
 3,800 3.16 3.22 3.16 0 1,000 -0.0
27/07/2015
3.16
 500 3.16 3.16 3.16 0 500 -0.0
24/07/2015
3.16
 500 3.22 3.22 3.16 0 500 -0.0
23/07/2015
3.22
 0 3.22 3.22 3.22 0 0 0
22/07/2015
3.22
 3,000 3.16 3.22 3.16 0 1,000 -0.0
21/07/2015
3.16
 2,300 3.16 3.16 3.16 0 300 -0.0
20/07/2015
3.16
 610 3.16 3.16 3.16 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |